Kian Shen Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	62.000	63.100	62.000	62.800	62.800	5,034
2026-10-16	61.600	62.300	61.600	62.300	62.300	6,105
2026-10-15	61.400	62.600	61.400	62.600	62.600	17,000
2026-10-14	63.200	63.200	61.800	61.800	61.800	3,000
2026-10-13	63.200	63.200	61.600	61.600	61.600	23,020
2026-10-12	64.200	64.200	63.500	63.600	63.600	5,000
2026-10-08	63.300	64.300	63.200	63.200	63.200	6,000
2026-10-07	64.200	64.200	63.200	63.200	63.200	16,000
2026-10-06	63.300	64.900	63.300	63.500	63.500	16,000
2026-10-05	63.700	63.700	63.300	63.300	63.300	3,000
2026-10-02	63.400	63.700	63.400	63.700	63.700	6,000
2026-10-01	63.800	63.800	63.700	63.700	63.700	9,000
2026-09-30	63.700	64.500	63.700	63.700	63.700	7,106
2026-09-29	63.900	63.900	63.600	63.700	63.700	19,231
2026-09-24	63.800	64.500	63.700	64.400	64.400	14,001
2026-09-23	64.100	64.600	63.800	64.600	64.600	9,000
2026-09-22	64.600	64.600	64.600	64.600	64.600	0
2026-09-21	65.600	65.700	64.400	64.600	64.600	8,000
2026-09-18	64.100	65.000	64.000	65.000	65.000	8,000
2026-09-17	65.000	65.000	65.000	65.000	65.000	1,000
2026-09-16	64.200	65.000	63.600	65.000	65.000	5,100
2026-09-15	64.200	64.200	64.200	64.200	64.200	1,000
2026-09-14	64.500	64.600	64.500	64.500	64.500	4,000
2026-09-11	64.800	64.900	64.800	64.900	64.900	2,100
2026-09-10	65.000	65.600	65.000	65.500	65.500	8,000
2026-09-09	65.800	66.000	65.600	65.600	65.600	8,000
2026-09-08	65.600	66.400	65.500	66.400	66.400	5,000
2026-09-07	66.600	66.600	65.500	66.400	66.400	22,000
2026-09-04	66.500	66.600	65.700	66.600	66.600	36,000
2026-09-03	66.900	66.900	66.300	66.600	66.600	4,000
2026-09-02	66.600	67.000	66.600	66.900	66.900	3,172
2026-09-01	67.700	67.700	66.500	67.600	67.600	11,000
2026-08-31	66.000	67.800	65.500	67.700	67.700	21,000
2026-08-28	66.500	66.500	66.400	66.500	66.500	14,000
2026-08-27	67.000	67.000	66.300	67.000	67.000	13,000
2026-08-26	66.900	68.100	66.900	66.900	66.900	11,000
2026-08-25	66.500	68.100	66.500	68.100	68.100	8,000
2026-08-24	66.800	67.600	65.700	67.000	67.000	46,000
2026-08-21	67.900	67.900	67.000	67.300	67.300	6,000
2026-08-20	67.000	68.100	66.200	68.100	68.100	38,000
2026-08-19	67.400	67.800	65.500	67.000	67.000	44,000
2026-08-18	66.000	67.300	64.300	67.300	67.300	21,000
2026-08-17	68.000	68.000	66.400	67.000	67.000	23,000
2026-08-14	66.900	68.000	66.700	68.000	68.000	10,000
2026-08-13	67.300	67.400	66.300	67.400	67.400	40,010
2026-08-12	67.900	67.900	67.300	67.300	67.300	3,000
2026-08-11	67.700	68.100	67.500	67.500	67.500	10,000
2026-08-10	67.900	68.400	67.800	68.400	68.400	10,007
2026-08-07	67.800	68.700	67.800	68.700	68.700	4,000
2026-08-06	67.600	68.800	67.400	68.800	68.800	23,000
2026-08-05	67.500	68.800	67.300	68.800	68.800	37,000
2026-08-04	67.900	68.700	67.100	68.200	68.200	16,000
2026-08-03	68.400	69.000	67.300	68.600	68.600	14,020
2026-07-31	67.400	68.500	67.400	68.400	68.400	10,000
2026-07-30	67.900	68.000	67.300	68.000	68.000	60,000
2026-07-29	68.700	68.700	67.500	67.900	67.900	26,000
2026-07-28	68.800	68.900	67.000	67.500	67.500	11,000
2026-07-27	66.800	66.800	66.800	66.800	66.800	3,000
2026-07-24	65.800	66.900	65.800	66.900	66.900	7,000
2026-07-23	67.400	67.400	65.600	67.200	67.200	7,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	2.8000 TWD
2025-06-26	3.1000 TWD
2024-06-27	3.3000 TWD
2023-07-19	2.1000 TWD
2022-07-28	2.1000 TWD
2021-08-31	2.2000 TWD
2020-07-30	2.0000 TWD
2019-07-31	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.